Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 126.10 | 129.90 | 126.10 | 128.20 | 128.20 | 75,724 |
08 May 2024 | 120.10 | 124.40 | 120.10 | 124.30 | 124.30 | 46,702 |
07 May 2024 | 122.90 | 123.00 | 121.70 | 122.00 | 122.00 | 49,895 |
06 May 2024 | 121.20 | 123.00 | 120.50 | 122.60 | 122.60 | 56,832 |
03 May 2024 | 121.90 | 121.90 | 119.80 | 121.40 | 121.40 | 52,073 |
02 May 2024 | 119.10 | 121.20 | 118.60 | 121.10 | 121.10 | 51,574 |
30 Apr 2024 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | 46,656 |
29 Apr 2024 | 120.90 | 122.00 | 118.20 | 121.60 | 121.60 | 21,008 |
26 Apr 2024 | 118.10 | 122.50 | 118.10 | 121.40 | 121.40 | 16,767 |
25 Apr 2024 | 122.20 | 122.20 | 116.70 | 117.90 | 117.90 | 19,149 |
24 Apr 2024 | 124.00 | 124.00 | 119.00 | 119.40 | 119.40 | 41,530 |
23 Apr 2024 | 122.30 | 124.00 | 121.50 | 123.00 | 123.00 | 42,724 |
22 Apr 2024 | 118.00 | 122.90 | 118.00 | 122.30 | 122.30 | 47,702 |
19 Apr 2024 | 115.00 | 118.50 | 115.00 | 118.00 | 118.00 | 14,678 |
18 Apr 2024 | 117.70 | 118.10 | 115.50 | 117.40 | 117.40 | 34,629 |
17 Apr 2024 | 119.20 | 119.20 | 115.20 | 117.00 | 117.00 | 21,084 |
16 Apr 2024 | 115.20 | 117.80 | 115.20 | 115.70 | 115.70 | 18,222 |
15 Apr 2024 | 123.00 | 123.00 | 118.20 | 118.70 | 118.70 | 13,766 |
12 Apr 2024 | 120.90 | 123.60 | 120.00 | 122.20 | 122.20 | 45,254 |
11 Apr 2024 | 118.90 | 122.50 | 118.90 | 121.30 | 121.30 | 26,022 |
10 Apr 2024 | 118.00 | 121.10 | 117.10 | 118.60 | 118.60 | 40,393 |
09 Apr 2024 | 123.20 | 123.20 | 117.60 | 118.10 | 118.10 | 7,637 |
08 Apr 2024 | 120.00 | 120.90 | 118.50 | 119.10 | 119.10 | 22,838 |
05 Apr 2024 | 121.40 | 122.00 | 119.60 | 119.80 | 119.80 | 18,794 |
04 Apr 2024 | 122.90 | 123.00 | 121.10 | 121.40 | 121.40 | 43,473 |
03 Apr 2024 | 120.00 | 122.30 | 120.00 | 121.70 | 121.70 | 11,764 |
02 Apr 2024 | 122.10 | 123.60 | 120.30 | 120.50 | 120.50 | 39,203 |
27 Mar 2024 | 119.90 | 119.90 | 117.70 | 117.70 | 117.70 | 7,279 |
26 Mar 2024 | 120.00 | 121.00 | 118.90 | 118.90 | 118.90 | 12,852 |
25 Mar 2024 | 121.00 | 122.00 | 120.00 | 121.10 | 121.10 | 34,416 |
22 Mar 2024 | 119.20 | 121.30 | 118.20 | 120.90 | 120.90 | 61,299 |
21 Mar 2024 | 115.00 | 119.80 | 114.00 | 119.20 | 119.20 | 86,653 |
20 Mar 2024 | 115.90 | 117.30 | 113.30 | 115.80 | 115.80 | 68,902 |
19 Mar 2024 | 117.10 | 118.20 | 116.30 | 117.40 | 117.40 | 53,600 |
18 Mar 2024 | 117.80 | 118.50 | 116.80 | 117.00 | 117.00 | 18,645 |
15 Mar 2024 | 117.00 | 119.00 | 116.70 | 118.20 | 118.20 | 28,044 |
14 Mar 2024 | 119.50 | 119.50 | 116.00 | 116.80 | 116.80 | 75,307 |
13 Mar 2024 | 119.40 | 119.40 | 116.10 | 118.40 | 118.40 | 40,072 |
12 Mar 2024 | 115.90 | 119.50 | 115.90 | 118.00 | 118.00 | 343,676 |
11 Mar 2024 | 113.30 | 117.70 | 113.30 | 116.00 | 116.00 | 94,798 |
08 Mar 2024 | 116.80 | 116.80 | 112.70 | 113.10 | 113.10 | 85,046 |
08 Mar 2024 | 0.41 Dividend | |||||
07 Mar 2024 | 111.10 | 120.70 | 111.10 | 112.70 | 112.29 | 48,307 |
06 Mar 2024 | 122.00 | 122.00 | 116.00 | 117.60 | 117.17 | 82,680 |
05 Mar 2024 | 121.30 | 122.20 | 119.00 | 120.20 | 119.76 | 62,601 |
04 Mar 2024 | 122.80 | 122.80 | 116.70 | 121.40 | 120.96 | 101,804 |
01 Mar 2024 | 120.00 | 122.50 | 119.00 | 121.00 | 120.56 | 113,324 |
29 Feb 2024 | 117.10 | 122.50 | 115.30 | 121.00 | 120.56 | 133,922 |
28 Feb 2024 | 122.50 | 123.00 | 117.10 | 120.30 | 119.86 | 92,551 |
27 Feb 2024 | 122.50 | 122.50 | 117.40 | 119.90 | 119.46 | 82,987 |
26 Feb 2024 | 123.00 | 123.00 | 118.60 | 121.60 | 121.16 | 84,769 |
23 Feb 2024 | 121.90 | 122.90 | 119.40 | 120.70 | 120.26 | 63,682 |
22 Feb 2024 | 122.00 | 122.00 | 119.60 | 120.40 | 119.96 | 47,166 |
21 Feb 2024 | 118.00 | 121.00 | 117.80 | 120.10 | 119.66 | 113,278 |
20 Feb 2024 | 121.90 | 121.90 | 114.40 | 120.70 | 120.26 | 80,681 |
19 Feb 2024 | 118.50 | 121.90 | 118.50 | 120.30 | 119.86 | 35,868 |
16 Feb 2024 | 117.00 | 120.80 | 116.50 | 118.70 | 118.27 | 41,600 |
15 Feb 2024 | 118.00 | 122.10 | 111.70 | 116.80 | 116.38 | 154,658 |
14 Feb 2024 | 113.40 | 118.60 | 110.40 | 117.70 | 117.27 | 114,456 |
13 Feb 2024 | 114.00 | 114.90 | 112.40 | 113.20 | 112.79 | 30,358 |
12 Feb 2024 | 111.00 | 115.00 | 109.00 | 114.00 | 113.59 | 67,982 |
09 Feb 2024 | 110.00 | 111.90 | 107.90 | 110.00 | 109.60 | 84,064 |
08 Feb 2024 | 113.00 | 113.00 | 110.70 | 111.90 | 111.49 | 49,335 |
07 Feb 2024 | 114.60 | 114.60 | 109.00 | 113.20 | 112.79 | 126,801 |
06 Feb 2024 | 116.00 | 117.50 | 110.40 | 115.40 | 114.98 | 116,341 |
05 Feb 2024 | 122.10 | 122.10 | 116.10 | 116.10 | 115.68 | 66,863 |
02 Feb 2024 | 124.00 | 124.90 | 119.00 | 119.40 | 118.97 | 87,716 |
01 Feb 2024 | 123.70 | 125.50 | 123.50 | 124.40 | 123.95 | 86,784 |
31 Jan 2024 | 124.70 | 125.10 | 121.60 | 124.50 | 124.05 | 97,911 |
30 Jan 2024 | 125.90 | 125.90 | 123.50 | 124.70 | 124.25 | 50,359 |
29 Jan 2024 | 127.80 | 127.80 | 124.50 | 124.80 | 124.35 | 82,458 |
26 Jan 2024 | 128.00 | 128.30 | 125.50 | 127.40 | 126.94 | 43,902 |
25 Jan 2024 | 126.80 | 129.50 | 126.80 | 128.30 | 127.83 | 84,918 |
24 Jan 2024 | 130.00 | 130.00 | 126.90 | 128.80 | 128.33 | 61,328 |
23 Jan 2024 | 128.90 | 129.20 | 125.00 | 129.20 | 128.73 | 85,068 |
22 Jan 2024 | 125.70 | 128.10 | 123.50 | 126.70 | 126.24 | 72,115 |
19 Jan 2024 | 122.00 | 127.00 | 122.00 | 125.70 | 125.24 | 62,900 |
18 Jan 2024 | 126.00 | 127.30 | 124.30 | 125.50 | 125.04 | 249,308 |
17 Jan 2024 | 126.00 | 127.30 | 123.90 | 126.00 | 125.54 | 124,694 |
16 Jan 2024 | 125.00 | 127.00 | 124.60 | 126.00 | 125.54 | 73,820 |
15 Jan 2024 | 125.60 | 126.50 | 125.30 | 126.50 | 126.04 | 35,388 |
12 Jan 2024 | 123.70 | 129.00 | 123.70 | 128.10 | 127.63 | 134,399 |
11 Jan 2024 | 125.00 | 127.00 | 121.60 | 124.40 | 123.95 | 127,021 |
10 Jan 2024 | 126.30 | 129.70 | 125.90 | 129.20 | 128.73 | 96,366 |
09 Jan 2024 | 132.00 | 132.00 | 127.10 | 127.60 | 127.14 | 82,573 |
08 Jan 2024 | 132.90 | 134.40 | 128.80 | 129.40 | 128.93 | 261,124 |
05 Jan 2024 | 135.00 | 135.80 | 130.00 | 133.60 | 133.11 | 48,039 |
04 Jan 2024 | 131.00 | 135.80 | 131.00 | 135.50 | 135.01 | 109,253 |
03 Jan 2024 | 130.00 | 132.40 | 129.30 | 131.80 | 131.32 | 84,466 |
02 Jan 2024 | 129.00 | 132.90 | 127.50 | 131.80 | 131.32 | 134,359 |
29 Dec 2023 | 127.10 | 128.00 | 125.70 | 128.00 | 127.53 | 81,323 |
28 Dec 2023 | 126.00 | 128.70 | 126.00 | 128.00 | 127.53 | 37,776 |
27 Dec 2023 | 129.20 | 129.20 | 126.10 | 127.60 | 127.14 | 49,515 |
22 Dec 2023 | 125.20 | 129.00 | 124.00 | 129.00 | 128.53 | 114,367 |
21 Dec 2023 | 127.80 | 128.10 | 123.70 | 126.00 | 125.54 | 135,373 |
20 Dec 2023 | 127.00 | 128.70 | 126.80 | 128.50 | 128.03 | 58,400 |
19 Dec 2023 | 124.70 | 126.80 | 123.00 | 125.30 | 124.84 | 79,375 |
18 Dec 2023 | 122.00 | 128.00 | 122.00 | 124.70 | 124.25 | 153,339 |
15 Dec 2023 | 124.00 | 124.00 | 120.80 | 121.60 | 121.16 | 86,925 |
14 Dec 2023 | 118.60 | 125.90 | 118.60 | 123.00 | 122.55 | 164,761 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |